Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	61.51	61.60	60.31	60.36	876,666	-1.17(-1.91%)
Apr 27, 2018	61.49	61.77	61.30	61.53	513,452	+0.17(+0.27%)
Apr 26, 2018	61.02	61.68	60.63	61.37	1,131,802	+0.52(+0.85%)
Apr 25, 2018	60.37	60.95	60.11	60.85	881,347	+0.38(+0.63%)
Apr 24, 2018	61.02	61.11	60.10	60.47	719,840	-0.20(-0.34%)
Apr 23, 2018	60.66	61.08	60.49	60.67	581,151	+0.28(+0.46%)
Apr 20, 2018	60.29	60.59	59.68	60.40	3,174,139	+0.10(+0.17%)
Apr 19, 2018	60.50	60.63	59.81	60.29	741,889	-0.24(-0.40%)
Apr 18, 2018	60.53	60.96	60.03	60.54	2,021,677	+0.01(+0.02%)
Apr 17, 2018	59.93	60.57	59.56	60.53	2,987,417	+0.71(+1.19%)
Apr 16, 2018	59.37	60.02	59.02	59.81	1,349,406	+0.56(+0.95%)
Apr 13, 2018	58.80	59.37	58.23	59.25	1,598,102	+0.74(+1.26%)
Apr 12, 2018	58.99	59.22	58.29	58.51	1,259,420	-0.41(-0.69%)
Apr 11, 2018	58.52	59.02	58.47	58.92	1,698,096	-0.01(-0.02%)
Apr 10, 2018	58.22	59.11	57.64	58.93	1,431,621	+1.37(+2.38%)
Apr 09, 2018	57.46	58.28	57.09	57.56	1,177,093	+0.47(+0.83%)
Apr 06, 2018	56.64	57.81	56.31	57.09	1,788,184	+0.29(+0.50%)
Apr 05, 2018	57.29	58.06	55.50	56.80	4,130,787	+1.89(+3.43%)
Apr 04, 2018	54.27	55.14	53.83	54.92	2,038,444	+0.28(+0.51%)
Apr 03, 2018	54.00	54.98	53.21	54.64	1,708,609	+0.98(+1.83%)
Apr 02, 2018	54.06	54.38	53.09	53.66	2,030,267	-0.14(-0.26%)
Mar 29, 2018		53.80	53.80	53.80	0	+1.69(+3.25%)
Mar 28, 2018	51.72	52.26	51.55	52.11	901,022	+0.36(+0.70%)
Mar 27, 2018	52.96	53.17	51.53	51.75	1,093,640	-0.40(-0.76%)
Mar 26, 2018	50.39	52.29	50.38	52.14	1,228,304	+2.20(+4.40%)
Mar 23, 2018	50.59	51.01	49.94	49.95	872,936	-0.49(-0.97%)
Mar 22, 2018	50.82	51.53	50.43	50.44	689,237	-0.72(-1.41%)
Mar 21, 2018	51.31	51.47	50.44	51.16	832,477	-0.30(-0.59%)
Mar 20, 2018	51.44	51.71	51.29	51.46	457,133	+0.20(+0.40%)
Mar 19, 2018	51.30	51.62	51.00	51.26	1,056,464	-0.18(-0.34%)
Mar 16, 2018	51.49	51.98	51.04	51.43	1,111,515	+0.04(+0.07%)
Mar 15, 2018	51.95	52.34	51.09	51.40	547,071	-0.43(-0.82%)
Mar 14, 2018	52.44	52.59	51.65	51.82	506,754	-0.36(-0.69%)
Mar 13, 2018	52.97	53.22	52.08	52.18	423,935	-0.73(-1.38%)
Mar 12, 2018	53.10	53.10	52.53	52.91	863,585	-0.06(-0.12%)
Mar 09, 2018	52.66	53.03	52.36	52.98	1,046,469	+0.61(+1.16%)
Mar 08, 2018	52.08	52.58	51.90	52.37	908,984	+0.33(+0.64%)
Mar 07, 2018		52.34		52.03	943,906	-0.47(-0.90%)
Mar 06, 2018	51.61	52.52	51.38	52.51	849,270	+0.87(+1.68%)
Mar 05, 2018	51.02	51.68	50.83	51.64	1,158,687	+0.47(+0.92%)
Mar 02, 2018	50.11	51.22	49.94	51.17	791,257	+0.84(+1.67%)
Mar 01, 2018	49.97	50.93	49.89	50.32	839,954	+0.34(+0.68%)
Feb 28, 2018	50.44	50.66	49.97	49.98	1,018,333	-0.28(-0.55%)
Feb 27, 2018	50.47	50.74	50.26	50.26	573,830	-0.21(-0.42%)
Feb 26, 2018	50.77	50.89	50.22	50.47	675,323	-0.08(-0.16%)
Feb 23, 2018	49.88	50.59	49.26	50.56	765,095	+0.89(+1.79%)
Feb 22, 2018				49.67	1,503,073	+0.22(+0.45%)
Feb 21, 2018	50.29	50.79	49.41	49.45	940,898	-0.72(-1.44%)
Feb 20, 2018	51.08	51.35	50.12	50.17	1,006,203	-1.19(-2.32%)
Feb 16, 2018		51.36	51.36	51.36	0	+0.17(+0.32%)
Feb 15, 2018	50.32	51.19	49.78	51.19	3,818,807	+1.07(+2.14%)
Feb 14, 2018	50.20	50.67	49.83	50.12	1,805,942	-0.28(-0.55%)
Feb 13, 2018	50.79	50.89	50.10	50.40	1,258,323	-0.50(-0.98%)
Feb 12, 2018	50.62	51.25	50.22	50.90	1,371,489	+0.57(+1.14%)
Feb 09, 2018	50.90	51.35	48.90	50.32	1,959,214	-0.25(-0.49%)
Feb 08, 2018	52.79	53.13	50.54	50.57	1,717,616	-2.03(-3.86%)
Feb 07, 2018	51.44	52.88	51.30	52.61	1,788,519	+1.04(+2.03%)
Feb 06, 2018	51.03	52.43	50.21	51.56	2,218,182	-1.04(-1.98%)
Feb 05, 2018	52.43	53.16	51.90	52.61	1,663,975	+0.13(+0.25%)
Feb 02, 2018	52.81	53.27	51.96	52.48	1,935,372	-0.56(-1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.